| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 500 | 0 |
| 28-Dec-2022 | 1,845.00 | 1,900.00 | 1,755.00 | 1,785.00 | 22,500 | 0 |
| 27-Dec-2022 | 1,860.00 | 1,860.00 | 1,820.00 | 1,855.00 | 1,300 | 0 |
| 26-Dec-2022 | 1,800.00 | 1,835.00 | 1,800.00 | 1,830.00 | 8,100 | 0 |
| 23-Dec-2022 | 1,850.00 | 1,950.00 | 1,835.00 | 1,835.00 | 9,400 | 0 |
| 22-Dec-2022 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 2,000 | 0 |
| 21-Dec-2022 | 1,880.00 | 1,890.00 | 1,840.00 | 1,840.00 | 31,400 | 0 |
| 20-Dec-2022 | 1,800.00 | 1,855.00 | 1,790.00 | 1,855.00 | 60,000 | 0 |
| 19-Dec-2022 | 1,865.00 | 1,870.00 | 1,800.00 | 1,800.00 | 4,400 | 0 |
| 16-Dec-2022 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 10,000 | 0 |
| 15-Dec-2022 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0 | 0 |
| 14-Dec-2022 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 45,200 | 0 |
| 13-Dec-2022 | 1,860.00 | 1,860.00 | 1,840.00 | 1,840.00 | 65,800 | 0 |
| 12-Dec-2022 | 1,895.00 | 1,895.00 | 1,850.00 | 1,855.00 | 28,600 | 0 |
| 09-Dec-2022 | 1,855.00 | 1,895.00 | 1,855.00 | 1,895.00 | 3,800 | 0 |
| 08-Dec-2022 | 1,855.00 | 1,855.00 | 1,850.00 | 1,855.00 | 28,300 | 0 |
| 07-Dec-2022 | 1,900.00 | 1,910.00 | 1,850.00 | 1,850.00 | 19,400 | 0 |
| 06-Dec-2022 | 1,860.00 | 1,860.00 | 1,850.00 | 1,850.00 | 17,000 | 0 |
| 05-Dec-2022 | 1,875.00 | 1,875.00 | 1,865.00 | 1,865.00 | 1,500 | 0 |
| 02-Dec-2022 | 1,895.00 | 1,895.00 | 1,880.00 | 1,890.00 | 27,800 | 0 |
| 01-Dec-2022 | 1,895.00 | 1,900.00 | 1,895.00 | 1,900.00 | 21,300 | 0 |
| 30-Nov-2022 | 1,840.00 | 1,900.00 | 1,820.00 | 1,895.00 | 19,800 | 0 |
| 29-Nov-2022 | 1,760.00 | 1,840.00 | 1,760.00 | 1,840.00 | 19,700 | 0 |
| 28-Nov-2022 | 1,845.00 | 1,845.00 | 1,765.00 | 1,780.00 | 21,000 | 0 |
| 25-Nov-2022 | 1,900.00 | 1,900.00 | 1,870.00 | 1,890.00 | 7,100 | 0 |
| 24-Nov-2022 | 1,810.00 | 1,900.00 | 1,800.00 | 1,900.00 | 51,800 | 0 |
| 23-Nov-2022 | 1,840.00 | 1,850.00 | 1,810.00 | 1,820.00 | 152,200 | 0 |
| 22-Nov-2022 | 1,805.00 | 1,850.00 | 1,805.00 | 1,810.00 | 11,600 | 0 |
| 21-Nov-2022 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 6,200 | 0 |
| 18-Nov-2022 | 1,810.00 | 1,810.00 | 1,755.00 | 1,760.00 | 10,100 | 0 |
| 17-Nov-2022 | 1,795.00 | 1,820.00 | 1,795.00 | 1,810.00 | 21,200 | 0 |
| 16-Nov-2022 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,300 | 0 |
| 15-Nov-2022 | 1,760.00 | 1,800.00 | 1,755.00 | 1,800.00 | 8,400 | 0 |
| 14-Nov-2022 | 1,795.00 | 1,800.00 | 1,760.00 | 1,765.00 | 62,500 | 0 |
| 11-Nov-2022 | 1,800.00 | 1,800.00 | 1,795.00 | 1,795.00 | 16,100 | 0 |
| 10-Nov-2022 | 1,780.00 | 1,800.00 | 1,760.00 | 1,800.00 | 7,600 | 0 |
| 09-Nov-2022 | 1,800.00 | 1,800.00 | 1,755.00 | 1,765.00 | 8,600 | 0 |
| 08-Nov-2022 | 1,800.00 | 1,800.00 | 1,780.00 | 1,800.00 | 28,700 | 0 |
| 07-Nov-2022 | 1,765.00 | 1,800.00 | 1,765.00 | 1,800.00 | 8,500 | 0 |
| 04-Nov-2022 | 1,800.00 | 1,800.00 | 1,760.00 | 1,760.00 | 400 | 0 |
| 03-Nov-2022 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,300 | 0 |
| 02-Nov-2022 | 1,800.00 | 1,890.00 | 1,800.00 | 1,800.00 | 4,000 | 0 |
| 01-Nov-2022 | 1,750.00 | 1,800.00 | 1,750.00 | 1,780.00 | 38,700 | 0 |
| 31-Oct-2022 | 1,740.00 | 1,740.00 | 1,705.00 | 1,705.00 | 1,000 | 0 |
| 28-Oct-2022 | 1,745.00 | 1,745.00 | 1,705.00 | 1,705.00 | 6,900 | 0 |
| 27-Oct-2022 | 1,725.00 | 1,800.00 | 1,690.00 | 1,790.00 | 12,900 | 0 |
| 26-Oct-2022 | 1,800.00 | 1,845.00 | 1,720.00 | 1,720.00 | 18,000 | 0 |
| 25-Oct-2022 | 1,890.00 | 1,890.00 | 1,770.00 | 1,800.00 | 122,200 | 0 |
| 24-Oct-2022 | 1,900.00 | 1,945.00 | 1,815.00 | 1,900.00 | 26,200 | 0 |
| 21-Oct-2022 | 1,895.00 | 2,200.00 | 1,895.00 | 1,950.00 | 29,200 | 0 |
| 20-Oct-2022 | 1,920.00 | 1,935.00 | 1,800.00 | 1,895.00 | 42,500 | 0 |
| 19-Oct-2022 | 1,855.00 | 1,960.00 | 1,780.00 | 1,935.00 | 22,100 | 0 |
| 18-Oct-2022 | 1,870.00 | 1,870.00 | 1,770.00 | 1,865.00 | 148,000 | 0 |
| 17-Oct-2022 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 | 0 |
| 14-Oct-2022 | 1,890.00 | 1,930.00 | 1,800.00 | 1,900.00 | 13,200 | 0 |
| 13-Oct-2022 | 1,875.00 | 1,925.00 | 1,815.00 | 1,890.00 | 9,500 | 0 |
| 12-Oct-2022 | 1,890.00 | 1,980.00 | 1,785.00 | 1,875.00 | 25,300 | 0 |
| 11-Oct-2022 | 1,850.00 | 1,900.00 | 1,750.00 | 1,880.00 | 22,900 | 0 |
| 10-Oct-2022 | 1,840.00 | 1,945.00 | 1,770.00 | 1,850.00 | 16,700 | 0 |
| 07-Oct-2022 | 1,800.00 | 1,980.00 | 1,770.00 | 1,835.00 | 66,800 | 0 |
| 06-Oct-2022 | 1,970.00 | 1,970.00 | 1,840.00 | 1,840.00 | 44,800 | 0 |
| 05-Oct-2022 | 1,880.00 | 1,995.00 | 1,775.00 | 1,975.00 | 36,800 | 0 |
| 04-Oct-2022 | 1,900.00 | 2,200.00 | 1,770.00 | 1,885.00 | 69,000 | 0 |
| 03-Oct-2022 | 1,930.00 | 2,100.00 | 1,900.00 | 1,900.00 | 38,200 | 0 |
| 30-Sep-2022 | 1,955.00 | 2,200.00 | 1,820.00 | 1,930.00 | 68,500 | 0 |
| 29-Sep-2022 | 1,725.00 | 2,150.00 | 1,670.00 | 1,955.00 | 305,900 | 0 |
| 28-Sep-2022 | 1,590.00 | 1,790.00 | 1,590.00 | 1,725.00 | 236,500 | 0 |
| 27-Sep-2022 | 1,540.00 | 1,550.00 | 1,540.00 | 1,550.00 | 5,700 | 0 |
| 26-Sep-2022 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 8,900 | 0 |
| 23-Sep-2022 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 | 0 |
| 22-Sep-2022 | 1,540.00 | 1,555.00 | 1,540.00 | 1,540.00 | 500 | 0 |
| 21-Sep-2022 | 1,530.00 | 1,535.00 | 1,530.00 | 1,535.00 | 1,400 | 0 |
| 20-Sep-2022 | 1,525.00 | 1,530.00 | 1,525.00 | 1,530.00 | 15,900 | 0 |
| 19-Sep-2022 | 1,535.00 | 1,535.00 | 1,510.00 | 1,510.00 | 179,200 | 0 |
| 16-Sep-2022 | 1,525.00 | 1,535.00 | 1,525.00 | 1,535.00 | 4,500 | 0 |
| 15-Sep-2022 | 1,530.00 | 1,535.00 | 1,525.00 | 1,525.00 | 20,500 | 0 |
| 14-Sep-2022 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0 | 0 |
| 13-Sep-2022 | 1,560.00 | 1,560.00 | 1,530.00 | 1,530.00 | 3,500 | 0 |
| 12-Sep-2022 | 1,535.00 | 1,550.00 | 1,535.00 | 1,550.00 | 1,700 | 0 |
| 09-Sep-2022 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,200 | 0 |
| 08-Sep-2022 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,600 | 0 |
| 07-Sep-2022 | 1,525.00 | 1,535.00 | 1,525.00 | 1,535.00 | 11,500 | 0 |
| 06-Sep-2022 | 1,510.00 | 1,520.00 | 1,510.00 | 1,520.00 | 300 | 0 |
| 05-Sep-2022 | 1,505.00 | 1,510.00 | 1,505.00 | 1,510.00 | 2,800 | 0 |
| 02-Sep-2022 | 1,505.00 | 1,520.00 | 1,505.00 | 1,520.00 | 1,300 | 0 |
| 01-Sep-2022 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 | 0 |
| 31-Aug-2022 | 1,525.00 | 1,525.00 | 1,500.00 | 1,500.00 | 3,300 | 0 |
| 30-Aug-2022 | 1,525.00 | 1,525.00 | 1,510.00 | 1,515.00 | 7,700 | 0 |
| 29-Aug-2022 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 100 | 0 |
| 26-Aug-2022 | 1,510.00 | 1,515.00 | 1,510.00 | 1,510.00 | 3,500 | 0 |
| 25-Aug-2022 | 1,460.00 | 1,520.00 | 1,460.00 | 1,520.00 | 3,900 | 0 |
| 24-Aug-2022 | 1,500.00 | 1,500.00 | 1,480.00 | 1,500.00 | 4,900 | 0 |
| 23-Aug-2022 | 1,500.00 | 1,515.00 | 1,500.00 | 1,510.00 | 10,200 | 0 |
| 22-Aug-2022 | 1,505.00 | 1,535.00 | 1,505.00 | 1,535.00 | 4,000 | 0 |
| 19-Aug-2022 | 1,500.00 | 1,500.00 | 1,495.00 | 1,500.00 | 298,000 | 0 |
| 18-Aug-2022 | 1,510.00 | 1,510.00 | 1,500.00 | 1,500.00 | 4,900 | 0 |
| 16-Aug-2022 | 1,500.00 | 1,515.00 | 1,500.00 | 1,515.00 | 400 | 0 |
| 15-Aug-2022 | 1,575.00 | 1,575.00 | 1,510.00 | 1,510.00 | 12,300 | 0 |
| 12-Aug-2022 | 1,575.00 | 1,575.00 | 1,550.00 | 1,550.00 | 1,700 | 0 |
| 11-Aug-2022 | 1,595.00 | 1,595.00 | 1,575.00 | 1,575.00 | 4,200 | 0 |